CoinShares International Ltd (CS)

CS
🏛️ Schweden →
149.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 141.60 149.60 139.60 149.60 0.2M
2025-09-30 137.20 141.00 136.40 141.00 0.1M
2025-09-29 132.80 140.80 132.00 138.00 0.1M
2025-09-26 128.00 132.80 126.60 132.80 0.2M
2025-09-25 126.60 130.00 126.60 128.60 0.1M
2025-09-24 129.20 130.00 125.80 126.40 0.2M
2025-09-23 137.40 137.80 130.20 131.40 0.2M
2025-09-22 143.40 143.40 136.60 137.80 0.2M
2025-09-19 144.60 149.00 140.20 140.20 0.2M
2025-09-18 136.40 147.40 136.40 142.80 0.2M
2025-09-17 140.80 144.40 133.80 134.40 0.1M
2025-09-16 143.20 148.40 139.20 139.20 0.2M
2025-09-15 138.60 147.00 138.40 143.40 0.3M
2025-09-12 132.80 139.60 131.20 138.40 0.1M
2025-09-11 130.00 136.00 129.40 132.00 0.1M
2025-09-10 127.40 131.60 124.80 129.00 0.3M
2025-09-09 137.60 137.60 121.20 123.40 0.4M
2025-09-08 133.80 161.60 130.60 134.00 0.9M
2025-09-05 134.60 135.20 128.80 132.60 0.3M
2025-09-04 119.60 133.00 119.60 133.00 0.5M
2025-09-03 103.20 119.80 103.20 119.40 0.3M
2025-09-02 100.40 103.40 99.50 103.00 0.1M
2025-09-01 101.80 102.80 98.30 100.60 0.1M
2025-08-29 98.70 104.40 97.80 100.60 0.2M
2025-08-28 100.20 101.00 98.60 99.20 0.1M
2025-08-27 99.10 101.80 99.00 100.20 0.1M
2025-08-26 102.60 102.60 98.30 98.50 0.1M
2025-08-25 107.60 107.60 99.40 103.20 0.2M
2025-08-22 104.80 108.20 103.40 108.20 0.1M
2025-08-21 104.40 105.80 103.60 105.40 0.0M
2025-08-20 107.80 108.00 104.00 105.00 0.1M
2025-08-19 113.60 114.00 108.80 108.80 0.1M
2025-08-18 113.40 115.00 111.00 113.00 0.1M
2025-08-15 120.20 121.40 114.20 115.00 0.1M
2025-08-14 121.20 123.20 118.80 119.60 0.1M
2025-08-13 114.40 120.20 114.20 119.00 0.1M
2025-08-12 113.60 114.00 111.00 113.60 0.1M
2025-08-11 110.00 114.60 110.00 114.00 0.1M
2025-08-08 108.80 112.40 108.00 108.80 0.1M
2025-08-07 104.80 109.00 104.20 108.80 0.1M
2025-08-06 104.20 106.20 103.20 103.60 0.1M
2025-08-05 104.20 108.60 104.00 104.40 0.1M
2025-08-04 104.40 105.80 103.20 104.00 0.1M
2025-08-01 108.00 108.40 103.40 104.60 0.1M
2025-07-31 108.20 110.80 108.00 108.00 0.1M
2025-07-30 111.40 112.80 107.20 108.20 0.1M
2025-07-29 111.40 111.40 111.40 111.40 0.1M
2025-07-28 116.20 117.40 114.40 114.60 0.1M
2025-07-25 119.00 120.40 113.20 113.40 0.1M
2025-07-24 121.20 121.40 117.20 119.60 0.1M
2025-07-23 119.40 122.00 119.00 120.60 0.1M
2025-07-22 118.20 119.40 116.80 118.40 0.1M
2025-07-21 117.60 118.80 115.80 118.80 0.1M
2025-07-18 116.00 119.00 116.00 117.60 0.1M
2025-07-17 114.40 116.00 111.80 115.40 0.1M
2025-07-16 111.80 116.40 111.00 114.40 0.1M
2025-07-15 116.80 116.80 112.00 112.40 0.1M
2025-07-14 115.00 118.00 114.00 117.20 0.2M
2025-07-11 112.20 115.40 112.00 114.80 0.2M
2025-07-10 107.80 111.40 107.60 111.20 0.2M
2025-07-09 105.80 107.40 105.40 107.00 0.1M
2025-07-08 104.20 106.20 104.20 105.40 0.1M
2025-07-07 103.20 105.00 102.00 104.80 0.1M
2025-07-04 104.20 104.20 101.00 103.00 0.0M
2025-07-03 100.00 104.60 100.00 104.00 0.1M
2025-07-02 98.10 100.00 97.80 99.30 0.1M
2025-07-01 98.80 99.90 97.40 98.20 0.0M
2025-06-30 99.50 100.40 98.70 98.90 0.1M
2025-06-27 99.70 100.00 97.70 99.70 0.1M
2025-06-26 99.00 99.70 96.60 99.20 0.1M
2025-06-25 97.90 102.00 97.90 98.20 0.2M
2025-06-24 97.00 98.50 95.30 97.10 0.1M
2025-06-23 98.70 98.70 93.20 95.80 0.2M
2025-06-19 95.00 100.40 95.00 98.70 0.2M
2025-06-18 96.10 96.40 94.30 95.10 0.0M
2025-06-17 95.40 98.40 94.80 96.40 0.0M
2025-06-16 92.50 96.30 91.10 95.30 0.1M
2025-06-13 91.70 92.90 91.20 91.50 0.0M
2025-06-12 94.50 95.60 93.50 93.80 0.1M
2025-06-11 97.80 99.80 95.60 95.90 0.0M
2025-06-10 96.30 98.80 95.80 97.70 0.1M
2025-06-09 93.80 96.90 91.30 96.40 0.1M
2025-06-05 98.40 99.00 95.00 95.00 0.0M
2025-06-04 97.00 100.80 97.00 98.20 0.1M
2025-06-03 97.00 102.80 96.00 97.00 0.1M
2025-06-02 98.90 99.60 96.80 97.00 0.1M
2025-05-30 101.60 101.60 97.60 99.00 0.1M
2025-05-28 104.80 104.80 100.20 101.20 0.1M
2025-05-27 105.80 106.20 102.20 105.00 0.2M
2025-05-26 101.80 106.00 101.40 105.00 0.2M
2025-05-23 99.90 101.20 96.00 101.00 0.2M
2025-05-22 94.20 99.90 93.20 99.90 0.2M
2025-05-21 91.20 94.50 90.80 93.00 0.2M
2025-05-20 90.00 91.20 87.80 90.00 0.1M
2025-05-19 86.80 91.50 86.60 90.00 0.1M
2025-05-16 79.90 88.90 79.40 88.40 0.2M
2025-05-15 81.20 81.20 79.00 79.90 0.0M
2025-05-14 79.30 82.60 79.30 81.20 0.1M
2025-05-13 81.00 82.00 75.10 78.00 0.1M
2025-05-12 80.30 83.40 80.20 81.40 0.1M
2025-05-09 79.60 80.30 78.30 80.30 0.2M
2025-05-08 75.40 80.00 75.40 78.80 0.1M
2025-05-07 75.60 77.70 74.40 75.70 0.0M
2025-05-06 74.10 76.30 74.10 75.80 0.0M
2025-05-05 75.60 76.10 73.90 75.10 0.2M
2025-05-02 78.10 78.10 75.30 76.10 0.0M
2025-04-30 77.00 78.00 74.30 77.40 0.1M
2025-04-29 76.00 76.60 74.80 75.40 0.0M
2025-04-28 78.40 78.80 75.40 75.90 0.1M
2025-04-25 78.00 79.00 76.70 78.40 0.0M
2025-04-24 75.40 76.80 73.90 75.90 0.0M
2025-04-23 74.00 77.20 73.00 75.90 0.1M
2025-04-22 67.90 71.80 67.50 71.30 0.0M
2025-04-17 71.30 71.30 67.80 68.10 0.0M
2025-04-16 69.30 70.10 69.00 70.10 0.0M
2025-04-15 70.60 72.40 69.20 69.70 0.0M
2025-04-14 70.30 71.90 69.20 70.00 0.0M
2025-04-11 71.00 74.20 70.10 70.70 0.0M
2025-04-10 73.90 74.40 70.70 71.30 0.1M
2025-04-09 65.10 68.60 65.10 68.30 0.0M
2025-04-08 65.90 69.60 65.90 69.20 0.0M
2025-04-07 63.20 69.20 62.00 64.90 0.1M
2025-04-04 69.10 70.60 65.90 67.30 0.1M
2025-04-03 71.20 72.50 69.00 69.20 0.0M
2025-04-02 74.50 74.50 71.40 73.20 0.0M
2025-04-01 70.60 74.70 70.50 74.60 0.1M
2025-03-31 74.00 74.00 70.00 70.60 0.1M
2025-03-28 74.10 75.00 74.00 74.00 0.1M
2025-03-27 74.90 76.80 74.00 75.00 0.1M
2025-03-26 75.80 75.90 74.20 75.00 0.0M
2025-03-25 73.90 76.10 72.40 75.40 0.1M
2025-03-24 73.10 73.80 72.10 72.80 0.1M
2025-03-21 73.90 73.90 72.00 73.00 0.1M
2025-03-20 73.30 73.90 70.00 73.30 0.0M
2025-03-19 73.10 73.50 70.70 72.40 0.2M
2025-03-18 72.30 73.70 71.60 73.20 0.0M
2025-03-17 67.90 72.40 67.90 72.30 0.1M
2025-03-14 66.90 69.70 66.90 68.50 0.1M
2025-03-13 67.40 68.10 66.50 66.80 0.0M
2025-03-12 67.00 70.60 67.00 67.90 0.0M
2025-03-11 61.00 66.80 61.00 65.40 0.1M
2025-03-10 71.00 71.00 67.00 67.00 0.1M
2025-03-07 72.80 72.80 70.40 70.60 0.1M
2025-03-06 75.60 77.30 73.00 73.30 0.0M
2025-03-05 73.90 76.20 73.50 75.50 0.0M
2025-03-04 73.00 74.00 71.50 71.80 0.3M
2025-03-03 75.40 79.00 73.70 73.90 0.3M
2025-02-28 75.10 75.40 70.60 72.80 0.1M
2025-02-27 74.30 77.40 74.30 76.30 0.1M
2025-02-26 74.80 75.20 73.70 74.50 0.0M
2025-02-25 72.90 75.90 70.10 73.40 0.4M
2025-02-24 82.40 82.80 73.20 74.10 0.3M
2025-02-21 80.80 83.40 80.80 82.50 0.1M
2025-02-20 82.30 84.60 81.00 81.10 0.1M
2025-02-19 84.50 85.30 82.40 82.50 0.1M
2025-02-18 92.50 93.70 81.50 84.50 0.4M
2025-02-17 88.10 90.50 87.50 89.10 0.3M
2025-02-14 88.40 92.50 87.40 87.50 0.1M
2025-02-13 86.80 91.20 86.80 89.30 0.1M
2025-02-12 89.50 89.80 86.40 86.60 0.0M
2025-02-11 90.30 91.70 89.70 89.80 0.1M
2025-02-10 91.60 92.40 90.20 90.50 0.0M
2025-02-07 91.00 93.00 89.80 91.50 0.1M
2025-02-06 91.30 92.30 90.50 91.10 0.1M
2025-02-05 93.00 93.00 90.30 91.00 0.1M
2025-02-04 91.00 95.00 89.50 93.00 0.1M
2025-02-03 89.90 91.00 86.30 91.00 0.2M
2025-01-31 94.60 96.20 93.10 95.60 0.1M
2025-01-30 91.00 95.80 91.00 94.60 0.2M
2025-01-29 85.70 91.80 85.50 90.30 0.1M
2025-01-28 84.90 86.80 84.10 85.40 0.2M
2025-01-27 91.50 91.50 80.60 84.90 0.2M
2025-01-24 93.00 94.30 90.90 93.90 0.1M
2025-01-23 91.00 92.70 90.00 91.00 0.1M
2025-01-22 91.50 92.30 90.30 90.50 0.0M
2025-01-21 93.60 95.40 89.30 91.30 0.1M
2025-01-20 95.00 96.50 92.30 93.20 0.2M
2025-01-17 86.20 92.30 85.60 91.70 0.2M
2025-01-16 88.60 89.90 85.60 86.10 0.1M
2025-01-15 82.30 88.90 82.30 88.50 0.1M
2025-01-14 80.00 83.40 80.00 81.80 0.1M
2025-01-13 82.30 82.30 78.20 79.00 0.1M
2025-01-10 85.00 87.50 76.20 81.10 0.1M
2025-01-09 84.00 86.10 82.30 84.20 0.1M
2025-01-08 84.80 86.00 82.70 83.80 0.1M
2025-01-07 85.00 89.50 84.70 84.70 0.2M
2025-01-03 86.10 86.10 83.20 84.40 0.0M
2025-01-02 82.50 86.80 82.50 86.10 0.1M